Citizens Financial Group Inc/Ri (NY: CFG )

50.47 USD +0.99 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 49.65 50.61 49.51 50.47 2,893,817 +0.99(+2.00%)
May 13, 2021 47.79 49.81 47.56 49.48 3,126,678 +1.48(+3.08%)
May 12, 2021 49.66 49.94 47.82 48.00 3,587,239 -0.99(-2.02%)
May 11, 2021 48.81 50.10 48.51 48.99 3,610,874 -0.36(-0.73%)
May 10, 2021 49.95 50.35 49.34 49.35 3,398,607 -0.09(-0.18%)
May 07, 2021 48.06 49.50 47.83 49.44 2,835,322 +0.29(+0.59%)
May 06, 2021 49.03 49.17 47.78 49.15 3,678,623 +0.46(+0.94%)
May 05, 2021 48.63 49.03 47.37 48.69 3,980,057 +0.63(+1.31%)
May 04, 2021 46.49 48.09 46.08 48.06 4,900,240 +1.22(+2.60%)
May 03, 2021 46.87 47.20 46.14 46.84 4,042,707 +0.56(+1.21%)
Apr 30, 2021 46.64 47.23 46.16 46.28 4,575,900 -0.75(-1.59%)
Apr 29, 2021 46.85 47.42 46.48 47.03 3,289,035 +0.85(+1.84%)
Apr 28, 2021 45.79 46.45 45.78 46.18 3,288,374 +0.08(+0.17%)
Apr 27, 2021 45.90 46.24 45.68 46.10 3,157,181 +0.36(+0.79%)
Apr 26, 2021 45.26 46.25 45.24 45.74 3,843,175 +0.81(+1.80%)
Apr 23, 2021 43.33 45.07 43.05 44.93 5,170,200 +1.75(+4.05%)
Apr 22, 2021 44.09 44.22 43.15 43.18 8,094,802 -0.86(-1.95%)
Apr 21, 2021 42.34 44.06 41.95 44.04 7,848,513 +1.33(+3.11%)
Apr 20, 2021 44.17 44.40 42.41 42.71 6,281,759 -1.90(-4.26%)
Apr 19, 2021 44.91 45.66 44.48 44.61 3,978,100 -0.22(-0.49%)
Apr 16, 2021 45.31 45.56 44.30 44.83 5,089,500 +0.15(+0.34%)
Apr 15, 2021 45.52 45.57 43.85 44.68 7,091,776 -0.84(-1.85%)
Apr 14, 2021 44.68 45.86 44.62 45.52 3,985,788 +0.74(+1.65%)
Apr 13, 2021 45.48 45.69 44.52 44.78 3,791,934 -1.14(-2.48%)
Apr 12, 2021 45.63 46.02 45.47 45.92 3,263,182 +0.55(+1.21%)
Apr 09, 2021 45.20 45.70 44.98 45.37 3,154,700 +0.66(+1.48%)
Apr 08, 2021 44.64 44.92 43.75 44.71 3,236,059 -0.28(-0.62%)
Apr 07, 2021 45.07 45.35 44.62 44.99 2,948,569 +0.17(+0.38%)
Apr 06, 2021 44.73 45.00 44.22 44.82 3,800,099 -0.09(-0.20%)
Apr 05, 2021 45.52 45.99 44.63 44.91 4,451,349 -0.03(-0.07%)
Apr 01, 2021 44.10 44.94 43.97 44.94 5,785,800 +0.79(+1.79%)
Mar 31, 2021 44.51 45.00 44.03 44.15 6,865,349 -0.63(-1.41%)
Mar 30, 2021 43.98 45.10 43.92 44.78 5,613,307 +1.41(+3.25%)
Mar 29, 2021 44.20 44.25 42.86 43.37 9,337,345 -1.64(-3.64%)
Mar 26, 2021 44.80 45.41 44.31 45.01 6,272,000 +0.91(+2.06%)
Mar 25, 2021 42.08 44.35 41.79 44.10 6,424,868 +1.86(+4.40%)
Mar 24, 2021 43.11 43.67 42.22 42.24 5,461,618 -0.03(-0.07%)
Mar 23, 2021 43.03 43.61 42.12 42.27 7,080,871 -1.17(-2.69%)
Mar 22, 2021 44.42 44.44 42.92 43.44 6,599,364 -1.10(-2.47%)
Mar 19, 2021 44.63 45.60 43.71 44.54 16,992,600 -0.84(-1.85%)
Mar 18, 2021 45.78 47.56 45.24 45.38 9,444,914 +0.70(+1.57%)
Mar 17, 2021 44.48 45.09 44.00 44.68 6,945,785 +0.74(+1.68%)
Mar 16, 2021 44.47 44.50 43.38 43.94 5,040,293 -1.00(-2.23%)
Mar 15, 2021 45.46 45.68 44.04 44.94 4,590,574 -0.54(-1.19%)
Mar 12, 2021 45.62 46.00 45.09 45.48 5,954,800 +0.85(+1.90%)
Mar 11, 2021 44.22 44.89 43.89 44.63 6,119,385 +0.01(+0.02%)
Mar 10, 2021 44.05 44.83 43.77 44.62 8,124,770 +0.56(+1.27%)
Mar 09, 2021 44.73 45.06 43.71 44.06 6,564,529 -1.81(-3.95%)
Mar 08, 2021 45.07 46.60 44.49 45.87 6,604,467 +1.57(+3.54%)
Mar 05, 2021 44.89 45.18 42.44 44.30 8,907,900 +0.62(+1.42%)
Mar 04, 2021 44.36 45.18 42.76 43.68 8,698,596 -0.93(-2.08%)
Mar 03, 2021 44.99 46.02 44.39 44.61 8,511,267 +0.15(+0.34%)
Mar 02, 2021 44.33 45.20 43.93 44.46 10,253,520 +0.16(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.